Dark

BBNX
Beta Bionics, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:59 PM EDT

18.95USD+0.344%(+0.07)515,074

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:11:30 AM EDT

19.10USD+1.112%(+0.21)4,162

After-hours

Oct 2, 2026 4:06:30 PM EDT

18.81USD-0.765%(-0.14)300

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	18.8700	19.2600	18.2700	18.9600	+0.477%	515,082	0.000%
2026-10-01	19.3500	19.4400	18.3900	18.8700	-0.580%	1,138,107	+0.477%
2026-09-30	19.2200	19.5200	18.4500	18.9800	-2.215%	1,456,388	-0.105%
2026-09-29	20.6100	20.7250	19.2800	19.4100	-5.409%	842,606	-2.318%
2026-09-28	21.5000	21.6950	19.9300	20.5200	-4.603%	1,760,467	-7.602%
2026-09-25	21.7400	21.9800	21.2500	21.5100	-1.149%	926,012	-11.855%
2026-09-24	22.3100	22.6200	21.4400	21.7600	-1.938%	906,851	-12.868%
2026-09-23	23.0000	23.4804	21.8800	22.1900	-2.718%	1,396,331	-14.556%
2026-09-22	22.1800	23.5600	22.1000	22.8100	+3.494%	999,586	-16.879%
2026-09-21	22.1100	22.4800	21.7800	22.0400	+0.685%	783,296	-13.975%
2026-09-18	21.3000	22.1558	21.1000	21.8900	+2.147%	1,529,029	-13.385%
2026-09-17	22.4600	22.6600	20.3900	21.4300	-3.381%	3,090,889	-11.526%
2026-09-16	18.6100	22.2200	18.4000	22.1800	+15.341%	7,193,454	-14.518%
2026-09-15	16.7300	19.5500	16.3700	19.2300	+14.943%	1,702,630	-1.404%
2026-09-14	15.5200	17.6000	15.5100	16.7300	+0.966%	1,805,543	+13.329%
2026-09-11	16.5850	16.7100	15.8450	16.5700	-0.121%	726,147	+14.424%
2026-09-10	17.6000	17.9517	16.4962	16.5900	-4.765%	957,711	+14.286%
2026-09-09	19.1400	19.5400	17.2580	17.4200	-9.881%	848,750	+8.840%
2026-09-08	19.1800	19.5200	18.7500	19.3300	-0.463%	900,834	-1.914%
2026-09-04	19.5500	19.9700	19.0000	19.4200	-2.510%	1,407,468	-2.369%
2026-09-03	19.9000	20.1900	19.0300	19.9200	+2.601%	1,403,535	-4.819%
2026-09-02	18.9900	19.5700	18.9050	19.4150	+1.809%	645,124	-2.344%
2026-09-01	19.7500	20.2300	18.9300	19.0700	-4.411%	564,367	-0.577%
2026-08-31	19.4200	20.0000	19.0200	19.9500	+1.166%	434,873	-4.962%
2026-08-28	19.4700	20.0700	19.2500	19.7200	+0.921%	992,747	-3.854%
2026-08-27	19.2200	19.6400	19.1200	19.5400	+1.034%	518,916	-2.968%
2026-08-26	19.1600	19.4400	19.0100	19.3400	0.000%	529,896	-1.965%
2026-08-25	19.9200	20.0000	18.6150	19.3400	-1.977%	710,957	-1.965%
2026-08-24	18.9700	19.8500	18.4701	19.7300	+3.570%	864,534	-3.903%
2026-08-21	19.5000	19.5400	18.5400	19.0500	-2.207%	496,597	-0.472%
2026-08-20	20.0000	20.7350	18.4800	19.4800	-2.649%	1,933,847	-2.669%
2026-08-19	19.3000	20.3800	19.3000	20.0100	+5.205%	1,947,730	-5.247%
2026-08-18	17.5600	19.0800	17.5000	19.0200	+8.314%	1,975,998	-0.315%
2026-08-17	17.3100	17.6700	16.9900	17.5600	-0.057%	1,267,697	+7.973%
2026-08-14	18.1200	18.1500	17.4900	17.5700	-2.821%	935,924	+7.911%
2026-08-13	17.3300	18.3250	17.0400	18.0800	+4.328%	1,503,336	+4.867%
2026-08-12	17.5200	17.5200	16.7600	17.3300	-1.646%	637,904	+9.406%
2026-08-11	16.5500	17.6400	16.1500	17.6200	+7.439%	613,919	+7.605%
2026-08-10	15.6600	16.8600	15.6410	16.4000	+3.145%	1,316,058	+15.610%
2026-08-07	14.1800	16.5750	14.0670	15.9000	+12.686%	1,274,256	+19.245%
2026-08-06	13.7200	14.2300	13.6150	14.1100	+1.438%	590,198	+34.373%
2026-08-05	14.5900	14.6800	13.6980	13.9100	-4.530%	897,075	+36.305%
2026-08-04	13.3500	14.5800	13.3300	14.5700	+9.139%	3,341,441	+30.130%
2026-08-03	12.8300	13.9100	12.7300	13.3500	+4.053%	2,820,102	+42.022%
2026-07-31	13.9900	14.2830	12.7900	12.8300	-10.091%	2,004,598	+47.779%
2026-07-30	15.9700	16.4400	13.5500	14.2700	-5.933%	3,195,741	+32.866%
2026-07-29	15.6500	15.9600	14.9600	15.1700	-3.987%	1,673,555	+24.984%
2026-07-28	16.2900	16.3700	15.5900	15.8000	-1.188%	660,159	+20.000%
2026-07-27	16.3000	16.3200	15.4950	15.9900	+0.883%	850,683	+18.574%
2026-07-24	16.3700	16.3700	15.7300	15.8500	-1.736%	558,670	+19.621%
2026-07-23	15.7520	16.5800	15.5300	16.1300	-1.104%	1,329,100	+17.545%
2026-07-22	17.4400	17.8144	16.2800	16.3100	-7.435%	1,386,636	+16.248%
2026-07-21	17.5600	18.2000	17.1100	17.6200	-1.122%	1,095,304	+7.605%
2026-07-20	17.1500	18.1290	16.7900	17.8200	+3.065%	711,845	+6.397%
2026-07-17	16.5100	17.5700	15.7900	17.2900	+2.308%	1,233,774	+9.659%
2026-07-16	16.8610	17.6200	16.6800	16.9000	+0.237%	687,750	+12.189%
2026-07-15	16.8900	17.8700	16.3600	16.8600	0.000%	1,746,680	+12.456%
2026-07-14	17.1500	17.4200	16.1900	16.8600	-0.531%	1,337,930	+12.456%
2026-07-13	17.1000	17.5200	16.4300	16.9500	-0.470%	1,015,548	+11.858%
2026-07-10	16.5100	17.0900	15.9200	17.0300	+3.652%	1,060,536	+11.333%
2026-07-09	16.0900	16.4900	15.8600	16.4300	+1.545%	428,933	+15.399%
2026-07-08	16.6300	16.9100	15.6800	16.1800	-4.824%	999,485	+17.182%
2026-07-07	16.8200	17.5700	16.6675	17.0000	+1.675%	787,234	+11.529%
2026-07-06	16.5600	17.0000	16.4900	16.7200	-0.239%	694,655	+13.397%
2026-07-02	16.7100	17.0600	16.1750	16.7600	+0.359%	606,899	+13.126%
2026-07-01	15.9100	16.8400	15.8800	16.7000	+6.573%	787,311	+13.533%
2026-06-30	16.9700	16.9700	15.5100	15.6700	-7.824%	931,679	+20.996%
2026-06-29	16.8300	17.1800	16.6900	17.0000	+1.070%	715,563	+11.529%
2026-06-26	15.8200	17.1100	15.6400	16.8200	+5.720%	2,041,708	+12.723%
2026-06-25	14.7050	16.6300	14.6200	15.9100	+8.011%	1,093,074	+19.170%
2026-06-24	13.8800	15.0400	13.8450	14.7300	+7.754%	1,481,541	+28.717%
2026-06-23	13.6700	13.9400	13.5000	13.6700	-0.219%	864,206	+38.698%
2026-06-22	13.8500	14.2600	13.0200	13.7000	-1.297%	952,219	+38.394%
2026-06-18	13.5900	13.9450	13.2050	13.8800	+5.231%	1,244,667	+36.599%
2026-06-17	14.0100	14.2400	13.1700	13.1900	-5.448%	1,230,880	+43.745%
2026-06-16	14.0100	14.6000	13.2420	13.9500	-2.990%	1,124,346	+35.914%
2026-06-15	14.8800	15.0000	13.9450	14.3800	-1.032%	941,863	+31.850%
2026-06-12	14.4400	14.8650	14.2100	14.5300	-1.089%	1,328,663	+30.489%
2026-06-11	13.6100	14.8600	13.3201	14.6900	+7.070%	1,515,271	+29.067%
2026-06-10	14.3700	14.6000	13.7200	13.7200	-4.656%	712,896	+38.192%
2026-06-09	14.0000	14.8800	13.8200	14.3900	+3.749%	885,363	+31.758%
2026-06-08	13.8900	14.4000	13.7350	13.8700	-0.144%	1,263,532	+36.698%
2026-06-05	13.7800	14.2567	13.7100	13.8900	0.000%	1,006,979	+36.501%
2026-06-04	12.3100	14.3300	12.2600	13.8900	+11.566%	1,323,905	+36.501%
2026-06-03	12.6900	12.9500	12.3100	12.4500	-2.658%	1,045,936	+52.289%
2026-06-02	12.5400	12.9500	12.2900	12.7900	-0.078%	900,372	+48.241%
2026-06-01	12.0000	12.9600	11.7700	12.8000	+5.611%	707,003	+48.125%
2026-05-29	12.1700	12.3100	11.7400	12.1200	+0.165%	430,333	+56.436%
2026-05-28	11.5000	12.1400	11.3700	12.1000	+4.041%	580,207	+56.694%
2026-05-27	11.8100	12.2000	11.4400	11.6300	-0.768%	572,809	+63.027%
2026-05-26	11.6600	11.9900	11.2600	11.7200	-0.846%	796,088	+61.775%
2026-05-22	11.2100	12.4200	11.0100	11.8200	+11.404%	1,128,451	+60.406%
2026-05-21	9.9500	10.6850	9.7000	10.6100	+4.946%	841,539	+78.699%
2026-05-20	9.4000	10.2500	9.3600	10.1100	+7.325%	660,109	+87.537%
2026-05-19	9.3800	9.5200	9.1500	9.4200	+0.213%	584,123	+101.274%
2026-05-18	9.2500	9.7100	9.0300	9.4000	-0.634%	964,689	+101.702%
2026-05-15	9.0300	9.4700	9.0100	9.4600	+2.826%	906,254	+100.423%
2026-05-14	9.5500	9.7300	9.1800	9.2000	-4.465%	611,262	+106.087%
2026-05-13	9.6400	9.7400	9.3850	9.6300	-1.935%	757,504	+96.885%
2026-05-12	9.7800	9.8400	9.5000	9.8200	-0.305%	496,491	+93.075%
2026-05-11	9.6200	9.9500	9.5000	9.8500	+2.073%	701,363	+92.487%
2026-05-08	10.5000	10.5150	9.6000	9.6500	-8.095%	755,535	+96.477%
2026-05-07	10.5700	10.9700	10.4400	10.5000	-0.662%	459,622	+80.571%
2026-05-06	10.1400	10.5900	9.9500	10.5700	+5.594%	1,038,401	+79.376%
2026-05-05	10.2400	10.3100	9.8900	10.0100	-2.055%	319,560	+89.411%
2026-05-04	10.1200	10.4400	10.1005	10.2200	-0.680%	443,365	+85.519%
2026-05-01	10.2400	10.5400	10.1600	10.2900	+0.882%	466,651	+84.257%
2026-04-30	10.0100	10.2250	9.8700	10.2000	+3.030%	680,770	+85.882%
2026-04-29	9.8700	10.0495	9.5900	9.9000	-1.786%	1,018,330	+91.515%
2026-04-28	10.6500	10.8800	9.9450	10.0800	-5.352%	1,097,759	+88.095%
2026-04-27	11.0100	11.4000	10.6000	10.6500	-4.655%	605,860	+78.028%
2026-04-24	11.3500	11.5950	10.8200	11.1700	-2.275%	799,856	+69.740%
2026-04-23	12.2200	12.2200	11.1500	11.4300	-6.311%	1,279,067	+65.879%
2026-04-22	12.9600	12.9900	10.8900	12.2000	-0.570%	2,314,104	+55.410%
2026-04-21	13.0300	13.0900	11.8400	12.2700	-4.957%	991,776	+54.523%
2026-04-20	13.1000	13.3500	12.7900	12.9100	-0.539%	1,358,925	+46.863%
2026-04-17	12.5000	13.1300	12.2800	12.9800	+6.568%	1,583,721	+46.071%
2026-04-16	13.0200	13.3200	11.9850	12.1800	-6.452%	1,601,490	+55.665%
2026-04-15	11.5100	13.2700	11.5100	13.0200	+10.246%	2,237,926	+45.622%
2026-04-14	10.5000	11.8500	10.5000	11.8100	+11.101%	1,204,119	+60.542%
2026-04-13	8.8800	10.6500	8.8800	10.6300	+19.977%	1,208,917	+78.363%
2026-04-10	9.6300	9.7100	8.8000	8.8600	-7.996%	2,007,517	+113.995%
2026-04-09	9.6700	10.0300	9.5300	9.6300	-1.634%	830,724	+96.885%
2026-04-08	10.1000	10.3000	9.4650	9.7900	+0.617%	983,648	+93.667%
2026-04-07	9.9300	10.1199	9.5700	9.7300	-2.211%	632,205	+94.861%
2026-04-06	9.9300	10.0900	9.8000	9.9500	+0.201%	478,856	+90.553%
2026-04-02	9.8100	10.2800	9.6900	9.9300	-0.799%	612,089	+90.937%
2026-04-01	10.1300	10.4900	9.9550	10.0100	-0.100%	798,738	+89.411%
2026-03-31	9.9300	10.4000	9.3700	10.0200	+1.623%	2,038,992	+89.222%
2026-03-30	10.7600	10.9173	9.7000	9.8600	-8.364%	1,628,922	+92.292%
2026-03-27	11.2800	11.4450	10.7300	10.7600	-6.597%	812,652	+76.208%
2026-03-26	11.2900	11.6900	11.2200	11.5200	+1.857%	1,038,440	+64.583%
2026-03-25	11.4300	11.9200	11.1600	11.3100	+0.623%	723,780	+67.639%
2026-03-24	11.0000	11.4200	10.8500	11.2400	+1.996%	579,964	+68.683%
2026-03-23	10.8100	11.6200	10.7700	11.0200	+2.991%	759,165	+72.051%
2026-03-20	10.6800	10.9300	10.5000	10.7000	-0.926%	1,714,265	+77.196%
2026-03-19	10.5000	11.0300	10.4300	10.8000	+1.599%	1,198,387	+75.556%
2026-03-18	10.5000	10.9200	10.3900	10.6300	-0.094%	1,683,685	+78.363%
2026-03-17	10.8700	11.1800	10.5900	10.6400	-2.116%	914,603	+78.195%
2026-03-16	10.3900	11.0000	10.3900	10.8700	+4.620%	911,522	+74.425%
2026-03-13	10.2000	10.6200	10.2000	10.3900	+2.770%	894,124	+82.483%
2026-03-12	10.5400	10.5600	9.9100	10.1100	-6.992%	624,250	+87.537%
2026-03-11	10.8800	11.2700	10.5200	10.8700	-0.912%	675,164	+74.425%
2026-03-10	10.9000	11.2600	10.5544	10.9700	+0.920%	870,664	+72.835%
2026-03-09	10.3950	10.9100	10.0550	10.8700	+2.451%	1,606,169	+74.425%
2026-03-06	10.9200	11.0900	10.4400	10.6100	-4.500%	906,918	+78.699%
2026-03-05	11.2000	11.3050	10.5200	11.1100	-2.373%	1,880,230	+70.657%
2026-03-04	11.5700	11.8600	11.3500	11.3800	-1.642%	837,866	+66.608%
2026-03-03	12.2100	12.4200	11.5000	11.5700	-7.588%	1,609,030	+63.872%
2026-03-02	12.3900	12.6700	12.0600	12.5200	-0.871%	1,318,549	+51.438%
2026-02-27	12.8300	12.9800	12.3900	12.6300	-2.995%	683,811	+50.119%
2026-02-26	12.9500	13.1466	12.7300	13.0200	+1.009%	1,049,784	+45.622%
2026-02-25	13.1900	13.3950	12.6200	12.8900	-3.734%	1,247,815	+47.091%
2026-02-24	13.5500	14.1300	12.9000	13.3900	-2.689%	998,899	+41.598%
2026-02-23	13.5600	14.0000	13.5300	13.7600	+0.438%	607,444	+37.791%
2026-02-20	13.7000	14.0300	13.0500	13.7000	+1.783%	1,015,492	+38.394%
2026-02-19	13.8100	13.8100	12.7700	13.4600	-1.102%	886,044	+40.862%
2026-02-18	12.8900	14.0500	11.3300	13.6100	-2.577%	4,792,877	+39.309%
2026-02-17	13.9000	14.3800	13.4500	13.9700	+0.215%	1,477,668	+35.719%
2026-02-13	13.5200	14.4000	13.2500	13.9400	+2.878%	732,371	+36.011%
2026-02-12	14.4200	14.7450	13.5300	13.5500	-4.037%	543,877	+39.926%
2026-02-11	14.7400	14.7950	13.9000	14.1200	-4.465%	1,319,796	+34.278%
2026-02-10	14.2100	15.5300	14.1250	14.7800	+6.561%	1,091,195	+28.281%
2026-02-09	13.6900	14.0400	12.7100	13.8700	+6.040%	1,096,718	+36.698%
2026-02-06	13.4700	13.6600	12.9000	13.0800	-1.208%	1,293,513	+44.954%
2026-02-05	14.0900	14.6650	13.1700	13.2400	-6.033%	875,164	+43.202%
2026-02-04	14.4600	14.9500	13.7100	14.0900	-2.559%	1,464,688	+34.564%
2026-02-03	13.9400	14.5050	13.7100	14.4600	+5.547%	1,123,609	+31.120%
2026-02-02	13.7100	14.2300	13.4000	13.7000	-0.940%	1,204,076	+38.394%
2026-01-30	14.7300	15.0300	13.7700	13.8300	-6.491%	1,399,463	+37.093%
2026-01-29	14.8900	15.0000	14.5100	14.7900	+0.068%	617,265	+28.195%
2026-01-28	14.9800	15.2400	14.5301	14.7800	-1.005%	749,353	+28.281%
2026-01-27	15.3250	15.3750	14.4600	14.9300	-3.428%	1,094,046	+26.993%
2026-01-26	15.8700	16.5000	15.4500	15.4600	-3.133%	599,945	+22.639%
2026-01-23	16.4800	16.6100	15.8300	15.9600	-3.302%	646,834	+18.797%
2026-01-22	16.6300	17.6000	16.1900	16.5050	+0.213%	934,722	+14.874%
2026-01-21	18.4300	18.4300	16.2950	16.4700	-10.635%	1,759,875	+15.118%
2026-01-20	17.9400	19.0300	17.6000	18.4300	-0.378%	1,287,572	+2.876%
2026-01-16	17.7100	18.6100	17.3857	18.5000	+3.991%	1,397,399	+2.486%
2026-01-15	16.6200	17.8600	16.2400	17.7900	+4.709%	1,791,625	+6.577%
2026-01-14	17.2700	17.2750	16.0300	16.9900	-1.621%	1,453,468	+11.595%
2026-01-13	17.5100	17.6500	16.0150	17.2700	-2.153%	2,208,091	+9.786%
2026-01-12	20.0100	20.3050	17.4200	17.6500	-12.363%	2,929,682	+7.422%
2026-01-09	22.7500	23.9200	20.0200	20.1400	-37.043%	8,138,772	-5.859%
2026-01-08	30.4300	32.5800	30.4300	31.9900	+1.588%	750,644	-40.731%
2026-01-07	31.4000	32.5300	31.2000	31.4900	+0.287%	639,561	-39.790%
2026-01-06	29.4400	31.4200	29.1300	31.4000	+6.189%	851,452	-39.618%
2026-01-05	29.2500	29.8900	28.3600	29.5700	+1.094%	473,618	-35.881%
2026-01-02	30.7000	31.0900	28.9100	29.2500	-4.004%	781,570	-35.179%
2025-12-31	31.9700	32.2100	30.4400	30.4700	-4.692%	924,948	-37.775%
2025-12-30	31.3700	32.0300	30.8550	31.9700	+2.239%	526,665	-40.694%
2025-12-29	31.5300	31.5700	30.7950	31.2700	-1.852%	349,404	-39.367%
2025-12-26	31.0800	31.8900	30.3200	31.8600	+2.477%	607,447	-40.490%
2025-12-24	31.3500	31.7800	30.8100	31.0900	-0.829%	643,553	-39.016%
2025-12-23	31.2000	32.0450	30.4400	31.3500	-1.073%	588,358	-39.522%
2025-12-22	29.1700	32.2550	28.5850	31.6900	+8.342%	2,358,481	-40.170%
2025-12-19	28.9700	30.0650	28.6500	29.2500	+0.654%	1,513,345	-35.179%
2025-12-18	30.0500	30.6400	28.8300	29.0600	-0.445%	2,216,734	-34.756%
2025-12-17	29.6300	30.0600	29.0600	29.1900	-1.485%	1,545,568	-35.046%
2025-12-16	29.4100	29.7800	27.8600	29.6300	-0.303%	668,237	-36.011%
2025-12-15	29.7900	30.0500	28.8500	29.7200	-0.134%	1,199,111	-36.205%
2025-12-12	29.4600	30.5000	28.8400	29.7600	+1.535%	776,410	-36.290%
2025-12-11	29.1800	29.6650	28.7600	29.3100	+0.411%	617,262	-35.312%
2025-12-10	29.0900	29.6700	28.0100	29.1900	+0.620%	888,685	-35.046%
2025-12-09	28.3100	29.6900	28.0000	29.0100	+2.473%	721,781	-34.643%
2025-12-08	29.7000	30.4900	28.0900	28.3100	-3.642%	954,370	-33.027%
2025-12-05	30.4500	30.9250	28.7600	29.3800	-2.067%	929,133	-35.466%
2025-12-04	30.0300	31.5100	29.5600	30.0000	-1.316%	2,652,088	-36.800%
2025-12-03	28.3600	30.9899	28.3600	30.4000	+6.892%	686,771	-37.632%
2025-12-02	29.6500	30.0600	27.8700	28.4400	-3.691%	597,204	-33.333%
2025-12-01	29.9100	30.7950	28.2500	29.5300	-5.775%	419,975	-35.794%
2025-11-28	31.1800	31.6500	30.5401	31.3400	+1.555%	220,752	-39.502%
2025-11-26	32.0000	32.7100	30.8400	30.8600	-2.063%	442,859	-38.561%
2025-11-25	31.0600	32.0000	30.4900	31.5100	+0.350%	421,208	-39.829%
2025-11-24	31.5000	32.4100	30.3200	31.4000	-0.064%	672,300	-39.618%
2025-11-21	28.2300	32.1100	28.0100	31.4200	+10.634%	673,295	-39.656%
2025-11-20	28.3100	30.4100	27.9400	28.4000	+2.453%	514,971	-33.239%
2025-11-19	27.2600	28.3000	26.8100	27.7200	+2.250%	345,992	-31.602%
2025-11-18	27.0600	28.0000	26.3100	27.1100	-0.184%	308,607	-30.063%
2025-11-17	27.0100	27.7200	26.2200	27.1600	-0.074%	288,102	-30.191%
2025-11-14	26.2300	27.5400	26.1300	27.1800	+3.582%	316,711	-30.243%
2025-11-13	28.3700	29.2200	26.1900	26.2400	-6.818%	556,902	-27.744%
2025-11-12	28.6200	29.0000	28.1000	28.1600	-2.290%	366,554	-32.670%
2025-11-11	27.4900	29.5850	26.6601	28.8200	+4.838%	681,583	-34.212%
2025-11-10	26.8100	27.5500	26.3200	27.4900	+4.525%	660,759	-31.029%
2025-11-07	25.0700	26.4700	24.9300	26.3000	+5.032%	619,648	-27.909%
2025-11-06	26.6300	26.6300	24.3300	25.0400	-5.545%	692,394	-24.281%
2025-11-05	27.9000	27.9000	25.9500	26.5100	-4.675%	780,860	-28.480%
2025-11-04	27.5000	28.0100	26.5100	27.8100	+0.379%	549,009	-31.823%
2025-11-03	27.1600	28.4096	26.0000	27.7050	+1.782%	612,549	-31.565%
2025-10-31	26.7800	27.8100	26.1650	27.2200	+1.643%	570,958	-30.345%
2025-10-30	26.3400	28.7600	26.0000	26.7800	-0.037%	1,095,371	-29.201%
2025-10-29	28.1000	30.4700	26.5700	26.7900	+10.338%	2,945,047	-29.227%
2025-10-28	23.8000	24.8700	23.4548	24.2800	+2.232%	1,105,029	-21.911%
2025-10-27	21.0200	24.0100	21.0200	23.7500	+13.365%	783,850	-20.168%
2025-10-24	20.0000	21.2000	19.4626	20.9500	+4.671%	904,188	-9.499%
2025-10-23	21.2200	21.7400	19.5500	20.0150	-5.679%	612,277	-5.271%
2025-10-22	21.0200	22.5400	20.7600	21.2200	+1.144%	769,175	-10.650%
2025-10-21	20.7600	21.3250	20.0000	20.9800	+3.656%	743,499	-9.628%
2025-10-20	20.1500	20.4200	19.7900	20.2400	+1.099%	503,167	-6.324%
2025-10-17	20.3200	20.8450	19.8900	20.0200	-2.957%	450,021	-5.295%
2025-10-16	21.3100	21.6500	20.2700	20.6300	-2.366%	374,396	-8.095%
2025-10-15	22.4900	22.5000	21.0300	21.1300	-5.416%	553,744	-10.270%
2025-10-14	22.0000	22.5000	21.0900	22.3400	+0.858%	299,179	-15.130%
2025-10-13	21.0600	22.4200	20.8000	22.1500	+5.326%	447,876	-14.402%
2025-10-10	22.7900	22.7900	20.9600	21.0300	-5.398%	416,092	-9.843%
2025-10-09	22.4000	23.4100	21.9700	22.2300	+0.452%	525,837	-14.710%
2025-10-08	22.0000	22.6900	21.6600	22.1300	-0.090%	451,104	-14.324%
2025-10-07	21.6500	22.7050	21.5600	22.1500	+0.911%	278,651	-14.402%
2025-10-06	22.2600	22.3600	21.9000	21.9500	-1.393%	306,332	-13.622%
2025-10-03	20.8000	23.0800	20.6550	22.2600	+8.638%	568,463	-14.825%
2025-10-02	20.3100	20.7650	20.0500	20.4900	+1.385%	581,309	-7.467%
2025-10-01	21.0000	21.0800	19.0650	20.2100	+1.711%	868,173	-6.185%
2025-09-30	19.8500	20.0650	19.4800	19.8700	+0.076%	523,706	-4.580%
2025-09-29	19.4700	20.2300	19.1300	19.8550	+1.664%	626,539	-4.508%
2025-09-26	22.0100	22.0950	18.9200	19.5300	-11.749%	1,604,609	-2.919%
2025-09-25	22.7200	22.7200	22.0100	22.1300	-2.640%	782,157	-14.324%
2025-09-24	22.9200	23.7100	22.0200	22.7300	-0.612%	421,401	-16.586%
2025-09-23	22.8400	23.6200	22.6000	22.8700	-0.131%	980,655	-17.097%
2025-09-22	22.6800	23.3450	21.9650	22.9000	+1.959%	1,098,491	-17.205%
2025-09-19	23.1500	23.6116	22.1000	22.4600	-2.560%	6,333,229	-15.583%
2025-09-18	23.3500	23.4900	22.7600	23.0500	-0.260%	884,165	-17.744%
2025-09-17	23.1200	23.9300	22.9100	23.1100	-0.773%	835,847	-17.958%
2025-09-16	25.1700	25.3250	23.2400	23.2900	-7.981%	968,811	-18.592%
2025-09-15	26.6600	26.6600	24.9700	25.3100	-4.165%	921,674	-25.089%
2025-09-12	25.1700	26.6600	24.8200	26.4100	+4.223%	982,995	-28.209%
2025-09-11	25.2500	25.6300	24.4100	25.3400	+1.890%	891,407	-25.178%
2025-09-10	24.7500	25.3000	24.0100	24.8700	-0.520%	885,537	-23.764%
2025-09-09	23.0000	25.1440	22.0800	25.0000	+8.085%	1,276,064	-24.160%
2025-09-08	20.3200	23.2500	20.0801	23.1300	+14.505%	1,373,207	-18.029%
2025-09-05	19.9700	21.0800	19.8754	20.2000	+0.498%	539,370	-6.139%
2025-09-04	19.5700	20.1100	19.4300	20.1000	+2.134%	270,988	-5.672%
2025-09-03	19.1400	19.7400	18.9000	19.6800	+3.470%	560,217	-3.659%
2025-09-02	18.6000	19.1300	18.5200	19.0200	+0.955%	461,799	-0.315%
2025-08-29	18.8300	19.3200	18.1200	18.8400	+0.695%	385,099	+0.637%
2025-08-28	19.0200	19.2100	18.5600	18.7100	-1.371%	313,452	+1.336%
2025-08-27	18.1800	19.1550	18.0250	18.9700	+3.492%	490,828	-0.053%
2025-08-26	17.4300	18.5000	17.4300	18.3300	+5.043%	343,873	+3.437%
2025-08-25	17.1400	17.8300	16.9250	17.4500	+2.346%	498,604	+8.653%
2025-08-22	17.0000	18.3300	16.6900	17.0500	+0.947%	892,118	+11.202%
2025-08-21	15.3100	17.0000	15.2100	16.8900	+10.392%	753,443	+12.256%
2025-08-20	15.8100	16.2099	14.7500	15.3000	-3.652%	882,157	+23.922%
2025-08-19	17.0000	17.2000	15.8600	15.8800	-7.995%	764,571	+19.395%
2025-08-18	17.3800	18.0000	17.0700	17.2600	+1.291%	709,333	+9.849%
2025-08-15	16.7100	17.1500	16.4750	17.0400	+1.975%	586,331	+11.268%
2025-08-14	15.1300	16.9200	14.5700	16.7100	+10.662%	551,567	+13.465%
2025-08-13	14.3700	15.2400	14.1300	15.1000	+6.188%	1,092,550	+25.563%
2025-08-12	14.4300	14.9900	14.0400	14.2200	-0.559%	540,630	+33.333%
2025-08-11	14.8800	15.0550	14.0900	14.3000	-2.985%	591,637	+32.587%
2025-08-08	15.1500	15.6700	14.4800	14.7400	-2.319%	488,823	+28.630%
2025-08-07	15.4100	15.6250	14.7700	15.0900	-0.724%	448,350	+25.646%
2025-08-06	15.9000	16.0650	14.7500	15.2000	-3.858%	822,383	+24.737%
2025-08-05	16.4400	16.4400	15.5200	15.8100	-3.715%	562,948	+19.924%
2025-08-04	16.4000	16.6700	16.1300	16.4200	+0.122%	495,561	+15.469%
2025-08-01	15.9430	17.0000	15.9020	16.4000	-2.323%	514,721	+15.610%
2025-07-31	17.0500	17.5000	16.5700	16.7900	+0.179%	1,131,946	+12.924%
2025-07-30	15.1000	17.0700	14.9100	16.7600	+14.325%	3,047,977	+13.126%
2025-07-29	13.7700	14.8200	13.7500	14.6600	+4.789%	797,813	+29.332%
2025-07-28	14.8600	15.3000	13.8200	13.9900	-5.728%	546,222	+35.525%
2025-07-25	14.3300	15.1000	14.0000	14.8400	+2.841%	355,455	+27.763%
2025-07-24	14.4000	14.8500	14.1300	14.4300	-2.302%	260,650	+31.393%
2025-07-23	15.1000	15.2500	14.6200	14.7700	-1.270%	414,182	+28.368%
2025-07-22	14.4300	15.0600	13.9650	14.9600	+4.615%	362,491	+26.738%
2025-07-21	13.7900	14.3200	13.5000	14.3000	+5.224%	232,259	+32.587%
2025-07-18	13.4700	14.2675	13.2750	13.5900	+3.228%	337,670	+39.514%
2025-07-17	12.5700	13.4600	12.5000	13.1650	+3.989%	329,157	+44.018%
2025-07-16	12.5600	12.8100	12.2595	12.6600	+1.038%	618,792	+49.763%
2025-07-15	12.7700	13.0600	12.4500	12.5300	-2.338%	312,969	+51.317%
2025-07-14	12.5200	13.2400	12.4150	12.8300	+1.263%	212,041	+47.779%
2025-07-11	13.7000	13.7000	12.6000	12.6700	-6.563%	380,502	+49.645%
2025-07-10	13.1100	13.6900	13.1100	13.5600	+2.108%	175,001	+39.823%
2025-07-09	13.5400	13.6200	13.1800	13.2800	-0.524%	413,806	+42.771%
2025-07-08	13.1600	13.8127	13.1600	13.3500	-0.373%	260,520	+42.022%
2025-07-07	13.6100	13.9150	12.7100	13.4000	-0.888%	364,641	+41.493%
2025-07-03	14.3500	14.3500	13.1650	13.5200	-4.385%	121,291	+40.237%
2025-07-02	14.0400	14.1900	13.4050	14.1400	+1.435%	776,175	+34.088%
2025-07-01	14.1500	14.4650	13.2700	13.9400	-4.258%	1,212,450	+36.011%
2025-06-30	15.2400	15.6900	14.5100	14.5600	-3.384%	760,271	+30.220%
2025-06-27	14.9800	15.3450	14.4000	15.0700	+0.534%	1,051,658	+25.813%
2025-06-26	14.7000	15.4750	14.6391	14.9900	+1.490%	484,459	+26.484%
2025-06-25	15.5500	15.7950	14.6700	14.7700	-6.043%	582,836	+28.368%
2025-06-24	15.7800	16.5500	15.6100	15.7200	-0.506%	407,506	+20.611%
2025-06-23	18.3100	18.3500	15.7600	15.8000	-11.683%	372,246	+20.000%
2025-06-20	17.9800	18.5155	17.4700	17.8900	+0.619%	367,327	+5.981%
2025-06-18	18.3400	19.0800	17.7700	17.7800	-2.468%	317,195	+6.637%
2025-06-17	19.7500	19.7500	17.3450	18.2300	-6.272%	451,239	+4.004%
2025-06-16	19.8300	19.8300	19.1100	19.4500	+1.886%	330,019	-2.519%
2025-06-13	19.2800	19.7250	18.2600	19.0900	-2.052%	454,762	-0.681%
2025-06-12	19.3900	20.1450	18.8700	19.4900	+1.988%	247,045	-2.719%
2025-06-11	19.9900	19.9900	18.7950	19.1100	-0.830%	639,551	-0.785%
2025-06-10	19.6500	19.6500	18.6600	19.2700	-0.721%	413,039	-1.609%
2025-06-09	18.8000	19.9900	18.4300	19.4100	+1.730%	431,195	-2.318%
2025-06-06	19.9600	20.1900	18.3500	19.0800	-2.404%	583,624	-0.629%
2025-06-05	19.4200	20.2500	18.7614	19.5500	+0.514%	529,875	-3.018%
2025-06-04	18.5700	19.4600	17.7250	19.4500	+8.296%	821,218	-2.519%
2025-06-03	18.7800	19.4900	17.8400	17.9600	-3.906%	762,947	+5.568%
2025-06-02	17.2400	18.7500	16.5400	18.6900	+8.411%	1,065,045	+1.445%
2025-05-30	15.3100	17.3900	14.9350	17.2400	+12.240%	1,228,265	+9.977%
2025-05-29	14.4300	15.5500	14.2800	15.3600	+6.445%	270,337	+23.438%
2025-05-28	15.1100	15.1100	14.2250	14.4300	-3.478%	359,902	+31.393%
2025-05-27	14.3300	15.2900	14.1400	14.9500	+3.604%	327,855	+26.823%
2025-05-23	15.1700	15.5600	14.1150	14.4300	-6.963%	435,940	+31.393%
2025-05-22	15.2800	16.0200	15.0250	15.5100	-0.321%	347,667	+22.244%
2025-05-21	15.4400	15.8400	15.3200	15.5600	-1.768%	903,477	+21.851%
2025-05-20	14.9700	16.1000	14.7600	15.8400	+4.901%	483,960	+19.697%
2025-05-19	14.1600	15.3500	14.1600	15.1000	+5.153%	497,522	+25.563%
2025-05-16	13.7300	14.3800	13.3250	14.3600	+4.285%	439,523	+32.033%
2025-05-15	12.9400	13.9500	12.4500	13.7700	+7.243%	590,371	+37.691%
2025-05-14	13.0600	13.4600	12.1600	12.8400	-2.727%	617,986	+47.664%
2025-05-13	14.4300	14.5650	13.1500	13.2000	-6.911%	175,763	+43.636%
2025-05-12	14.9800	14.9800	13.6100	14.1800	+1.649%	292,784	+33.709%
2025-05-09	14.8000	15.0050	13.1400	13.9500	-6.439%	587,047	+35.914%
2025-05-08	14.4300	15.7477	14.0800	14.9100	+3.758%	524,145	+27.163%
2025-05-07	11.9100	14.7400	11.5955	14.3700	+26.608%	1,211,659	+31.942%
2025-05-06	11.3100	11.8400	11.1350	11.3500	-2.825%	469,881	+67.048%
2025-05-05	11.6600	12.0100	11.1500	11.6800	-1.268%	404,629	+62.329%
2025-05-02	11.3800	12.3700	11.3800	11.8300	+6.194%	419,801	+60.270%
2025-05-01	11.1400	11.3050	10.8400	11.1400	+0.814%	223,894	+70.197%
2025-04-30	10.9200	11.3000	10.5100	11.0500	+0.546%	305,259	+71.584%
2025-04-29	10.7400	11.3800	10.2300	10.9900	+1.759%	799,132	+72.520%
2025-04-28	10.9900	10.9900	10.3150	10.8000	-1.460%	238,775	+75.556%
2025-04-25	11.0800	11.2900	10.7400	10.9600	-0.904%	362,973	+72.993%
2025-04-24	10.7500	11.0800	10.3100	11.0600	+5.736%	272,914	+71.429%
2025-04-23	10.3600	11.5000	10.2700	10.4600	+0.674%	373,674	+81.262%
2025-04-22	10.1100	10.4300	9.7800	10.3900	+3.383%	177,788	+82.483%
2025-04-21	11.0600	11.0600	10.0400	10.0500	-9.785%	291,905	+88.657%
2025-04-17	10.9500	11.2300	10.6300	11.1400	+1.828%	421,363	+70.197%
2025-04-16	10.4600	11.0000	10.0600	10.9400	+4.389%	307,226	+73.309%
2025-04-15	10.4000	10.6400	10.0300	10.4800	+0.191%	175,633	+80.916%
2025-04-14	11.2500	11.2800	10.0100	10.4600	-4.125%	347,576	+81.262%

.dark-mode .ClDLGL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ClDLGL{ color: #333333; background-color: white; border: 2px solid #333333; }BBNXBeta Bionics, Inc. Common Stockstock NASDAQ

BBNX
Beta Bionics, Inc. Common Stock
stock NASDAQ